Kangxin New Materials Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	1.910	1.970	1.910	1.910	1.910	14,627,900
2025-01-22	1.960	1.960	1.890	1.900	1.900	11,852,100
2025-01-21	2.000	2.010	1.940	1.950	1.950	15,447,200
2025-01-20	1.970	2.000	1.910	1.980	1.980	16,147,500
2025-01-17	1.970	1.980	1.920	1.960	1.960	13,490,800
2025-01-16	1.930	2.020	1.930	1.970	1.970	23,029,723
2025-01-15	1.980	1.990	1.930	1.970	1.970	16,288,500
2025-01-14	1.880	1.970	1.880	1.970	1.970	19,209,500
2025-01-13	1.850	1.880	1.820	1.880	1.880	11,733,400
2025-01-10	1.970	1.970	1.870	1.880	1.880	15,003,600
2025-01-09	1.960	1.980	1.930	1.960	1.960	10,835,500
2025-01-08	1.950	1.980	1.900	1.960	1.960	15,545,119
2025-01-07	1.930	1.970	1.900	1.960	1.960	14,979,500
2025-01-06	1.950	1.970	1.860	1.920	1.920	17,410,300
2025-01-03	2.090	2.100	1.940	1.960	1.960	25,618,041
2025-01-02	2.080	2.140	2.060	2.080	2.080	18,598,000
2024-12-31	2.120	2.160	2.080	2.080	2.080	15,574,487
2024-12-30	2.170	2.170	2.070	2.120	2.120	27,185,600
2024-12-27	2.150	2.240	2.130	2.180	2.180	26,244,400
2024-12-26	2.150	2.250	2.120	2.150	2.150	29,792,300
2024-12-25	2.230	2.230	2.040	2.160	2.160	33,588,200
2024-12-24	2.290	2.310	2.190	2.220	2.220	32,820,400
2024-12-23	2.470	2.490	2.250	2.300	2.300	47,564,660
2024-12-20	2.510	2.530	2.460	2.490	2.490	26,495,600
2024-12-19	2.510	2.550	2.440	2.490	2.490	33,901,500
2024-12-18	2.540	2.600	2.470	2.550	2.550	33,753,427
2024-12-17	2.750	2.770	2.500	2.540	2.540	65,370,400
2024-12-16	2.800	2.830	2.740	2.750	2.750	40,752,300
2024-12-13	2.860	2.970	2.800	2.810	2.810	63,102,000
2024-12-12	2.850	3.040	2.780	2.880	2.880	75,756,591
2024-12-11	2.680	2.880	2.650	2.860	2.860	80,287,589
2024-12-10	2.770	2.850	2.680	2.690	2.690	64,365,998
2024-12-09	2.760	2.800	2.660	2.710	2.710	64,019,450
2024-12-06	2.650	2.780	2.630	2.730	2.730	85,915,200
2024-12-05	2.600	2.660	2.520	2.620	2.620	53,050,800
2024-12-04	2.690	2.800	2.570	2.580	2.580	89,282,487
2024-12-03	2.700	2.870	2.660	2.720	2.720	145,402,904
2024-12-02	2.380	2.610	2.350	2.610	2.610	63,625,389
2024-11-29	2.370	2.390	2.290	2.370	2.370	46,215,808
2024-11-28	2.340	2.420	2.330	2.390	2.390	54,301,108
2024-11-27	2.410	2.440	2.230	2.340	2.340	92,950,049
2024-11-26	2.230	2.460	2.220	2.460	2.460	100,730,900
2024-11-25	2.200	2.240	2.140	2.240	2.240	19,228,600
2024-11-22	2.250	2.300	2.180	2.200	2.200	24,038,100
2024-11-21	2.270	2.290	2.220	2.250	2.250	17,261,640
2024-11-20	2.240	2.300	2.240	2.280	2.280	20,297,481
2024-11-19	2.230	2.290	2.180	2.240	2.240	30,228,226
2024-11-18	2.250	2.320	2.190	2.230	2.230	46,803,779
2024-11-15	2.220	2.260	2.150	2.160	2.160	18,216,700
2024-11-14	2.290	2.300	2.220	2.230	2.230	23,624,907
2024-11-13	2.250	2.370	2.240	2.300	2.300	34,890,100
2024-11-12	2.360	2.380	2.250	2.270	2.270	30,575,900
2024-11-11	2.340	2.410	2.310	2.350	2.350	37,146,103
2024-11-08	2.410	2.450	2.310	2.350	2.350	37,392,157
2024-11-07	2.280	2.400	2.260	2.370	2.370	45,513,929
2024-11-06	2.190	2.310	2.140	2.290	2.290	48,942,400
2024-11-05	2.070	2.240	2.060	2.200	2.200	42,506,089
2024-11-04	2.090	2.110	2.030	2.070	2.070	24,651,800
2024-11-01	2.210	2.250	2.060	2.090	2.090	41,470,580
2024-10-31	2.120	2.250	2.120	2.210	2.210	42,043,693

← NewerPage 8 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-05	0.0200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.